KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan · Delayed Price · Currency is JPY 985.00
+3.00 (0.31%)
Jun 4, 2026, 9:15 AM JST
KICHIRI HOLDINGS & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 980.00 | 984.00 | 978.00 | 982.00 | 982.00 | 0.20% | 12,700 |
| Jun 2, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | - | 8,700 |
| Jun 1, 2026 | 980.00 | 993.00 | 980.00 | 980.00 | 980.00 | -0.41% | 18,500 |
| May 29, 2026 | 974.00 | 989.00 | 974.00 | 984.00 | 984.00 | 1.03% | 16,100 |
| May 28, 2026 | 972.00 | 978.00 | 971.00 | 974.00 | 974.00 | 0.41% | 12,700 |
| May 27, 2026 | 974.00 | 977.00 | 968.00 | 970.00 | 970.00 | - | 8,800 |
| May 26, 2026 | 968.00 | 971.00 | 966.00 | 970.00 | 970.00 | 0.31% | 10,200 |
| May 25, 2026 | 964.00 | 969.00 | 964.00 | 967.00 | 967.00 | 0.21% | 13,300 |
| May 22, 2026 | 967.00 | 967.00 | 965.00 | 965.00 | 965.00 | -0.21% | 3,100 |
| May 21, 2026 | 965.00 | 967.00 | 965.00 | 967.00 | 967.00 | 0.31% | 2,000 |
| May 20, 2026 | 963.00 | 966.00 | 962.00 | 964.00 | 964.00 | 0.21% | 2,400 |
| May 19, 2026 | 956.00 | 966.00 | 956.00 | 962.00 | 962.00 | 0.42% | 5,800 |
| May 18, 2026 | 960.00 | 960.00 | 953.00 | 958.00 | 958.00 | -0.42% | 11,000 |
| May 15, 2026 | 966.00 | 966.00 | 960.00 | 962.00 | 962.00 | -0.41% | 10,500 |
| May 14, 2026 | 965.00 | 966.00 | 963.00 | 966.00 | 966.00 | 0.63% | 4,200 |
| May 13, 2026 | 959.00 | 966.00 | 959.00 | 960.00 | 960.00 | -0.10% | 12,000 |
| May 12, 2026 | 964.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 12,900 |
| May 11, 2026 | 966.00 | 968.00 | 964.00 | 964.00 | 964.00 | -0.31% | 7,200 |
| May 8, 2026 | 966.00 | 970.00 | 966.00 | 967.00 | 967.00 | 0.31% | 6,300 |
| May 7, 2026 | 969.00 | 970.00 | 964.00 | 964.00 | 964.00 | -0.41% | 8,700 |
| May 1, 2026 | 965.00 | 968.00 | 961.00 | 968.00 | 968.00 | 0.41% | 5,400 |
| Apr 30, 2026 | 962.00 | 965.00 | 960.00 | 964.00 | 964.00 | 0.31% | 8,600 |
| Apr 28, 2026 | 960.00 | 968.00 | 959.00 | 961.00 | 961.00 | 0.10% | 8,900 |
| Apr 27, 2026 | 961.00 | 964.00 | 959.00 | 960.00 | 960.00 | -0.21% | 8,600 |
| Apr 24, 2026 | 961.00 | 965.00 | 960.00 | 962.00 | 962.00 | - | 4,800 |
| Apr 23, 2026 | 966.00 | 966.00 | 962.00 | 962.00 | 962.00 | -0.10% | 4,300 |
| Apr 22, 2026 | 967.00 | 967.00 | 962.00 | 963.00 | 963.00 | -0.31% | 5,200 |
| Apr 21, 2026 | 974.00 | 974.00 | 966.00 | 966.00 | 966.00 | -0.31% | 6,800 |
| Apr 20, 2026 | 968.00 | 971.00 | 968.00 | 969.00 | 969.00 | 0.41% | 5,300 |
| Apr 17, 2026 | 961.00 | 970.00 | 961.00 | 965.00 | 965.00 | -0.21% | 8,000 |
| Apr 16, 2026 | 960.00 | 968.00 | 958.00 | 967.00 | 967.00 | 0.83% | 10,600 |
| Apr 15, 2026 | 961.00 | 963.00 | 959.00 | 959.00 | 959.00 | -0.31% | 5,100 |
| Apr 14, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | 0.10% | 12,500 |
| Apr 13, 2026 | 969.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 5,200 |
| Apr 10, 2026 | 971.00 | 971.00 | 962.00 | 964.00 | 964.00 | 0.31% | 5,200 |
| Apr 9, 2026 | 969.00 | 975.00 | 961.00 | 961.00 | 961.00 | -0.41% | 9,700 |
| Apr 8, 2026 | 975.00 | 976.00 | 962.00 | 965.00 | 965.00 | -0.72% | 19,000 |
| Apr 7, 2026 | 975.00 | 975.00 | 968.00 | 972.00 | 972.00 | 0.41% | 6,800 |
| Apr 6, 2026 | 969.00 | 971.00 | 967.00 | 968.00 | 968.00 | - | 9,100 |
| Apr 3, 2026 | 971.00 | 975.00 | 965.00 | 968.00 | 968.00 | -0.31% | 7,000 |
| Apr 2, 2026 | 975.00 | 975.00 | 969.00 | 971.00 | 971.00 | 0.21% | 7,600 |
| Apr 1, 2026 | 965.00 | 973.00 | 960.00 | 969.00 | 969.00 | 1.36% | 13,600 |
| Mar 31, 2026 | 951.00 | 969.00 | 951.00 | 956.00 | 956.00 | 0.95% | 21,100 |
| Mar 30, 2026 | 940.00 | 957.00 | 939.00 | 947.00 | 947.00 | - | 20,400 |
| Mar 27, 2026 | 944.00 | 954.00 | 944.00 | 947.00 | 947.00 | 0.32% | 12,500 |
| Mar 26, 2026 | 945.00 | 953.00 | 944.00 | 944.00 | 944.00 | -0.11% | 12,400 |
| Mar 25, 2026 | 936.00 | 954.00 | 936.00 | 945.00 | 945.00 | 1.18% | 19,600 |
| Mar 24, 2026 | 933.00 | 937.00 | 932.00 | 934.00 | 934.00 | 0.32% | 7,300 |
| Mar 23, 2026 | 937.00 | 943.00 | 930.00 | 931.00 | 931.00 | -1.38% | 16,200 |
| Mar 19, 2026 | 942.00 | 944.00 | 935.00 | 944.00 | 944.00 | -0.11% | 7,100 |